| śro, 12 lut 2025, 14:56 CET, NY 8:56, Londyn 13:56, Tokio 22:56, WIG20 +0.46% Dane historyczne: Powercell Sweden ORD SHS (0G9R.UK) | | 12 lut, 9:28 30.38 -0.46 (-1.49%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne 0G9R.UK |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1787 | 11 lut 2025 | 31.85 | 31.85 | 30.84 | 30.84 | -1.34% | -0.42 | 305 | 1786 | 10 lut 2025 | 31.2 | 31.26 | 31.2 | 31.26 | +1.17% | +0.36 | 59 | 1785 | 7 lut 2025 | 31.53 | 31.53 | 30.9 | 30.9 | -2.71% | -0.86 | 150 | 1784 | 6 lut 2025 | 32.88 | 32.88 | 31.76 | 31.76 | -2.46% | -0.80 | 278 | 1783 | 5 lut 2025 | 32.56 | 32.56 | 32.56 | 32.56 | +1.18% | +0.38 | 0 | 1782 | 4 lut 2025 | 31.01 | 32.18 | 31.01 | 32.18 | +3.01% | +0.94 | 2,603 | 1781 | 3 lut 2025 | 31.91 | 31.91 | 31.24 | 31.24 | -3.58% | -1.16 | 869 | 1780 | 31 sty 2025 | 31.07 | 32.4 | 31.07 | 32.4 | +4.72% | +1.46 | 286 | 1779 | 30 sty 2025 | 31.15 | 31.15 | 30.94 | 30.94 | -0.48% | -0.15 | 130 | 1778 | 29 sty 2025 | 31.09 | 31.09 | 31.09 | 31.09 | -0.06% | -0.02 | 0 | 1777 | 28 sty 2025 | 31.57 | 31.57 | 31.11 | 31.11 | -2.26% | -0.72 | 44 | 1776 | 27 sty 2025 | 31.66 | 31.83 | 31.66 | 31.83 | -0.78% | -0.25 | 888 | 1775 | 24 sty 2025 | 31.64 | 32.08 | 31.64 | 32.08 | +0.06% | +0.02 | 1,106 | 1774 | 23 sty 2025 | 31.32 | 32.06 | 31.32 | 32.06 | 0.00% | 0.00 | 1,033 | 1773 | 22 sty 2025 | 31.91 | 32.06 | 31.91 | 32.06 | +0.12% | +0.04 | 1,950 | 1772 | 21 sty 2025 | 34.1 | 34.1 | 32.02 | 32.02 | -6.32% | -2.16 | 490 | 1771 | 20 sty 2025 | 34.12 | 34.18 | 34.12 | 34.18 | -1.41% | -0.49 | 1,004 | 1770 | 17 sty 2025 | 34.77 | 34.77 | 34.67 | 34.67 | +0.99% | +0.34 | 517 | 1769 | 16 sty 2025 | 36.48 | 36.48 | 34.33 | 34.33 | -4.85% | -1.75 | 117 | 1768 | 15 sty 2025 | 36.08 | 36.08 | 36.08 | 36.08 | +7.06% | +2.38 | 0 | 1767 | 14 sty 2025 | 33.22 | 33.7 | 33.22 | 33.7 | +1.32% | +0.44 | 1,065 | 1766 | 13 sty 2025 | 33.66 | 33.66 | 33.26 | 33.26 | -1.48% | -0.50 | 586 | 1765 | 10 sty 2025 | 34.48 | 34.48 | 33.76 | 33.76 | -3.38% | -1.18 | 20 | 1764 | 9 sty 2025 | 35.45 | 35.45 | 34.94 | 34.94 | -0.60% | -0.21 | 113 | 1763 | 8 sty 2025 | 38.21 | 38.21 | 35.15 | 35.15 | -7.79% | -2.97 | 5,201 | 1762 | 7 sty 2025 | 38.08 | 38.12 | 38.08 | 38.12 | +4.01% | +1.47 | 303 | 1761 | 6 sty 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 0.00% | 0.00 | 0 | 1760 | 3 sty 2025 | 36.52 | 36.65 | 36.52 | 36.65 | +0.77% | +0.28 | 299 | 1759 | 2 sty 2025 | 35.15 | 36.37 | 35.15 | 36.37 | +2.71% | +0.96 | 1,543 | 1758 | 31 gru 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 0.00% | 0.00 | 0 | 1757 | 30 gru 2024 | 35.45 | 35.45 | 35.41 | 35.41 | -0.06% | -0.02 | 2,079 | 1756 | 27 gru 2024 | 36.9 | 36.9 | 35.43 | 35.43 | -3.72% | -1.37 | 911 | 1755 | 24 gru 2024 | 36.8 | 36.8 | 36.8 | 36.8 | 0.00% | 0.00 | 0 | 1754 | 23 gru 2024 | 34.86 | 36.8 | 34.86 | 36.8 | +5.90% | +2.05 | 1,946 | 1753 | 20 gru 2024 | 32.88 | 34.75 | 32.88 | 34.75 | +3.42% | +1.15 | 206 | 1752 | 19 gru 2024 | 34.46 | 34.46 | 33.6 | 33.6 | -2.78% | -0.96 | 2,678 | 1751 | 18 gru 2024 | 33.41 | 34.56 | 33.41 | 34.56 | +3.85% | +1.28 | 3,759 | 1750 | 17 gru 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 0.00% | 0.00 | 1,833 | 1749 | 16 gru 2024 | 33.17 | 33.28 | 33.17 | 33.28 | -0.24% | -0.08 | 841 | 1748 | 13 gru 2024 | 33.34 | 33.36 | 33.34 | 33.36 | -1.45% | -0.49 | 537 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0G9R.UK W polu podawania nazwy tikera wpisz "d:0g9r.uk", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|